Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Machine Tools & Accessories Sector (CIX: MSECTOR624 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2410 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2500 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.10(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.80(-1.42%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2527 2543 2504 2537 0 +27.32(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.68(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
Jun 01, 2015 2508 2530 2485 2510 0 +1.91(+0.08%)
May 29, 2015 2536 2545 2492 2508 0 -30.63(-1.21%)
May 28, 2015 2569 2578 2501 2539 0 -33.04(-1.28%)
May 27, 2015 2564 2593 2535 2572 0 +15.08(+0.59%)
May 26, 2015 2575 2587 2540 2557 0 -35.26(-1.36%)
May 22, 2015 2592 2592 2592 2592 0 -13.44(-0.52%)
May 21, 2015 2598 2622 2573 2605 0 +5.69(+0.22%)
May 20, 2015 2611 2622 2584 2600 0 -3.95(-0.15%)
May 19, 2015 2626 2637 2567 2604 0 -31.24(-1.19%)
May 18, 2015 2611 2639 2594 2635 0 +17.79(+0.68%)
May 15, 2015 2628 2640 2593 2617 0 -19.06(-0.72%)
May 14, 2015 2623 2645 2606 2636 0 +22.06(+0.84%)
May 13, 2015 2615 2627 2594 2614 0 +12.66(+0.49%)
May 12, 2015 2594 2617 2568 2601 0 +4.30(+0.17%)
May 11, 2015 2589 2618 2574 2597 0 +13.77(+0.53%)
May 08, 2015 2605 2618 2574 2583 0 +2.93(+0.11%)
May 07, 2015 2590 2619 2564 2580 0 -15.84(-0.61%)
May 06, 2015 2582 2612 2554 2596 0 +30.51(+1.19%)
May 05, 2015 2572 2637 2538 2566 0 +30.71(+1.21%)
May 04, 2015 2520 2556 2509 2535 0 +31.60(+1.26%)
May 01, 2015 2506 2541 2487 2503 0 -3.96(-0.16%)
Apr 30, 2015 2543 2587 2492 2507 0 -83.32(-3.22%)
Apr 29, 2015 2566 2613 2543 2591 0 +8.12(+0.31%)
Apr 28, 2015 2556 2595 2542 2583 0 +18.94(+0.74%)
Apr 27, 2015 2541 2583 2535 2564 0 +27.08(+1.07%)
Apr 24, 2015 2555 2560 2523 2537 0 -14.20(-0.56%)
Apr 23, 2015 2531 2568 2519 2551 0 +15.89(+0.63%)
Apr 22, 2015 2515 2547 2494 2535 0 +20.98(+0.83%)
Apr 21, 2015 2556 2563 2504 2514 0 -35.52(-1.39%)
Apr 20, 2015 2540 2570 2536 2549 0 +20.40(+0.81%)
Apr 17, 2015 2568 2576 2517 2529 0 -64.65(-2.49%)
Apr 16, 2015 2611 2628 2587 2594 0 -23.60(-0.90%)
Apr 15, 2015 2575 2635 2567 2617 0 +49.03(+1.91%)
Apr 14, 2015 2544 2571 2529 2568 0 +20.51(+0.81%)
Apr 13, 2015 2539 2565 2528 2548 0 +2.84(+0.11%)
Apr 10, 2015 2557 2565 2529 2545 0 -3.00(-0.12%)
Apr 09, 2015 2552 2571 2535 2548 0 -10.21(-0.40%)
Apr 08, 2015 2571 2585 2537 2558 0 -19.71(-0.76%)
Apr 07, 2015 2618 2621 2571 2578 0 -48.05(-1.83%)
Apr 06, 2015 2554 2643 2542 2626 0 +56.51(+2.20%)
Apr 02, 2015 2569 2569 2569 2569 0 +1.75(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.